2001 (株)ニップン の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,7271,7321,7171,72845,4001,728
2017-12-281,7381,7391,7281,73349,6001,733
2017-12-271,7331,7411,7301,73530,9001,735
2017-12-261,7421,7471,7291,73349,5001,733
2017-12-251,7281,7381,7281,73736,2001,737
2017-12-221,7361,7401,7241,72669,4001,726
2017-12-211,7211,7291,7121,72864,8001,728
2017-12-201,7521,7521,7161,725164,7001,725
2017-12-191,7671,7671,7501,75696,2001,756
2017-12-181,7701,7881,7611,765169,6001,765
2017-12-151,7371,7561,7361,748228,5001,748
2017-12-141,7171,7431,7171,739169,3001,739
2017-12-131,7141,7231,7091,713105,4001,713
2017-12-121,7171,7271,7101,711101,0001,711
2017-12-111,7131,7141,6941,713104,0001,713
2017-12-081,6721,7131,6721,710193,7001,710
2017-12-071,6691,6981,6691,691105,1001,691
2017-12-061,6751,6861,6681,668173,1001,668
2017-12-051,6711,6871,6711,681141,1001,681
2017-12-041,6691,6881,6641,675147,9001,675
2017-12-011,6651,6681,6491,660139,7001,660
2017-11-301,6521,6611,6471,657152,4001,657
2017-11-291,6321,6501,6321,650113,4001,650
2017-11-281,6381,6491,6351,64190,6001,641
2017-11-271,6681,6681,6351,638157,8001,638
2017-11-241,6401,6661,6321,660113,2001,660
2017-11-221,6671,6671,6451,645167,1001,645
2017-11-211,6451,6761,6331,667259,5001,667
2017-11-201,6351,6451,6161,632326,1001,632
2017-11-171,6861,6921,6711,675209,2001,675
2017-11-161,6681,6831,6531,672194,5001,672
2017-11-151,7061,7091,6761,676255,2001,676
2017-11-131,7211,7271,7141,714118,6001,714
2017-11-101,7031,7281,7021,719146,6001,719
2017-11-091,7281,7291,7041,717234,3001,717
2017-11-081,7361,7441,7181,724225,1001,724
2017-11-071,7581,7691,7501,767111,4001,767
2017-11-061,7691,7741,7551,774107,2001,774
2017-11-021,7601,7711,7461,769121,6001,769
2017-11-011,7451,7581,7431,754122,4001,754
2017-10-311,7451,7491,7271,737149,3001,737
2017-10-301,7421,7521,7371,746169,2001,746
2017-10-271,7511,7641,7421,761132,2001,761
2017-10-261,7501,7531,7401,74595,5001,745
2017-10-251,7761,7761,7451,749163,3001,749
2017-10-241,7571,7831,7571,782158,8001,782
2017-10-231,7641,7641,7491,761124,5001,761
2017-10-201,7371,7521,7251,745152,1001,745
2017-10-191,7541,7561,7341,737134,1001,737
2017-10-181,7431,7631,7351,757122,1001,757
2017-10-171,7591,7611,7401,754160,3001,754
2017-10-161,7581,7821,7561,777150,3001,777
2017-10-131,7361,7531,7331,752126,5001,752
2017-10-121,7291,7601,7281,749135,6001,749
2017-10-111,7241,7331,7131,730142,1001,730
2017-10-101,7051,7471,7041,743187,2001,743
2017-10-061,7201,7231,7111,714109,9001,714
2017-10-051,7211,7221,7101,717177,8001,717
2017-10-041,7051,7201,7041,705146,6001,705
2017-10-031,7111,7111,6981,705155,6001,705
2017-10-021,7141,7221,7061,710120,0001,710
2017-09-291,7001,7141,7001,714129,9001,714
2017-09-281,7141,7211,7031,71874,8001,718
2017-09-271,7181,7251,7051,71484,4001,714
2017-09-261,7331,7331,7161,731165,6001,731
2017-09-251,7291,7381,7001,733154,1001,733
2017-09-221,7151,7301,7011,728100,1001,728
2017-09-211,7351,7441,7301,73394,3001,733
2017-09-201,7411,7491,7261,735129,9001,735
2017-09-191,7491,7681,7381,764156,7001,764
2017-09-151,7331,7511,7271,736308,5001,736
2017-09-141,8001,8221,7951,802166,0001,802
2017-09-131,7501,7991,7501,794137,3001,794
2017-09-121,7101,7391,7051,733146,3001,733
2017-09-111,7151,7301,7091,709102,6001,709
2017-09-081,6941,7241,6691,713242,9001,713
2017-09-071,7051,7231,7041,717161,7001,717
2017-09-061,7161,7201,7061,71291,9001,712
2017-09-051,7601,7611,7231,72484,5001,724
2017-09-041,7521,7731,7521,760129,4001,760
2017-09-011,7501,7661,7451,76385,7001,763
2017-08-311,7481,7481,7361,74686,5001,746
2017-08-301,7401,7511,7361,74877,1001,748
2017-08-291,7331,7431,7221,73765,9001,737
2017-08-281,7191,7411,7191,73990,1001,739
2017-08-251,7151,7171,7041,71498,4001,714
2017-08-241,7161,7261,7121,71488,5001,714
2017-08-231,7301,7401,7151,718127,6001,718
2017-08-221,7351,7391,7151,71686,8001,716
2017-08-211,7481,7561,7391,74672,9001,746
2017-08-181,7301,7451,7241,74185,2001,741
2017-08-171,7471,7581,7441,74755,5001,747
2017-08-161,7461,7551,7421,74674,9001,746
2017-08-151,7431,7601,7361,75297,4001,752
2017-08-141,7411,7491,7311,73251,9001,732
2017-08-101,7361,7501,7231,74986,0001,749
2017-08-091,7401,7401,7191,73185,5001,731
2017-08-081,7331,7511,7311,74279,1001,742
2017-08-071,7141,7551,7141,735199,7001,735
2017-08-041,7841,7951,7701,79458,8001,794
2017-08-031,7701,7861,7671,786101,2001,786
2017-08-021,7951,7951,7711,772100,9001,772
2017-08-011,7741,7991,7731,79959,4001,799
2017-07-311,7851,7891,7761,77859,9001,778
2017-07-281,7841,7991,7801,79667,1001,796
2017-07-271,7641,7981,7641,78495,1001,784
2017-07-261,7741,7751,7591,77277,1001,772
2017-07-251,8001,8001,7661,76672,7001,766
2017-07-241,7921,7981,7751,79873,5001,798
2017-07-211,7911,8001,7821,79840,1001,798
2017-07-201,8021,8051,7901,79959,9001,799
2017-07-191,7741,8041,7741,79587,4001,795
2017-07-181,7791,7921,7661,77662,9001,776
2017-07-141,7781,7851,7691,77863,6001,778
2017-07-131,7701,7741,7601,77160,6001,771
2017-07-121,7881,7881,7611,76267,3001,762
2017-07-111,7651,7861,7581,78678,3001,786
2017-07-101,7541,7811,7451,765164,9001,765
2017-07-071,7531,7661,7431,74684,3001,746
2017-07-061,7651,7781,7551,76479,4001,764
2017-07-051,7611,7721,7491,77282,3001,772
2017-07-041,8011,8041,7661,774104,3001,774
2017-07-031,8071,8191,7901,79178,1001,791
2017-06-301,8121,8241,7991,801131,4001,801
2017-06-291,8551,8591,8291,83699,7001,836
2017-06-281,8301,8581,8251,839127,2001,839
2017-06-271,8221,8391,8191,82882,4001,828
2017-06-261,8291,8401,8251,82553,5001,825
2017-06-231,8471,8471,8281,83688,4001,836
2017-06-221,8451,8531,8351,84377,3001,843
2017-06-211,8441,8611,8441,84480,7001,844
2017-06-201,8351,8541,8221,851140,7001,851
2017-06-191,8441,8441,8211,826124,3001,826
2017-06-161,8081,8631,7921,863246,9001,863
2017-06-151,7961,8121,7901,80083,1001,800
2017-06-141,8111,8211,7961,796109,7001,796
2017-06-131,7981,8221,7981,81569,8001,815
2017-06-121,7911,8071,7891,80388,2001,803
2017-06-091,7831,8081,7821,790141,3001,790
2017-06-081,8111,8231,7931,795133,4001,795
2017-06-071,8181,8271,8031,811126,7001,811
2017-06-061,8281,8291,7921,803143,0001,803
2017-06-051,8011,8241,7871,814108,9001,814
2017-06-021,8001,8231,7911,811234,8001,811
2017-06-011,7601,7961,7511,796128,3001,796
2017-05-311,7501,7601,7421,756242,6001,756
2017-05-301,7551,7611,7361,75369,5001,753
2017-05-291,7441,7591,7411,75779,1001,757
2017-05-261,7501,7601,7381,742113,9001,742
2017-05-251,7421,7621,7411,750104,3001,750
2017-05-241,7531,7531,7301,73471,1001,734
2017-05-231,7261,7441,7261,73453,4001,734
2017-05-221,7251,7381,7151,73161,0001,731
2017-05-191,7251,7321,7141,72361,8001,723
2017-05-181,7051,7281,7051,72780,8001,727
2017-05-171,7311,7411,7141,726132,8001,726
2017-05-161,7591,7661,7361,751136,4001,751
2017-05-151,7101,7711,7101,759148,7001,759
2017-05-121,7021,7161,6921,69981,9001,699
2017-05-111,7111,7191,7031,71481,5001,714
2017-05-101,7171,7221,7001,714158,1001,714
2017-05-091,7321,7421,7201,727121,0001,727
2017-05-081,6851,7381,6851,735194,1001,735
2017-05-021,6681,6871,6611,675116,4001,675
2017-05-011,6691,6751,6601,66875,2001,668
2017-04-281,6741,6741,6611,67187,8001,671
2017-04-271,6581,6811,6581,67875,7001,678
2017-04-261,6701,6751,6581,67282,4001,672
2017-04-251,6681,6701,6521,66567,1001,665
2017-04-241,6631,6691,6501,66862,2001,668
2017-04-211,6401,6451,6301,64375,0001,643
2017-04-201,6351,6351,6131,62895,8001,628
2017-04-191,6291,6501,6221,63875,0001,638
2017-04-181,6531,6581,6371,64164,2001,641
2017-04-171,6191,6501,6181,64568,9001,645
2017-04-141,6361,6441,6161,62499,1001,624
2017-04-131,6431,6631,6381,650136,7001,650
2017-04-121,6261,6431,6201,640104,1001,640
2017-04-111,6381,6551,6361,65192,8001,651
2017-04-101,6621,6661,6411,651101,9001,651
2017-04-071,6501,6551,6411,64691,4001,646
2017-04-061,6531,6691,6361,639172,9001,639
2017-04-051,6891,7241,6891,707201,5001,707
2017-04-041,6521,6841,6391,670251,0001,670
2017-04-031,6581,6891,6561,68093,0001,680
2017-03-311,6781,6851,6441,644179,3001,644
2017-03-301,6851,6911,6651,66597,9001,665
2017-03-291,6861,6961,6821,694124,1001,694
2017-03-281,6861,7091,6821,708268,6001,708
2017-03-271,6901,6921,6711,675153,3001,675
2017-03-241,7001,7151,6971,708116,6001,708
2017-03-231,7031,7031,6811,698116,1001,698
2017-03-221,7101,7211,7061,707111,6001,707
2017-03-211,7101,7291,7091,724121,2001,724
2017-03-171,7021,7101,6971,710101,5001,710
2017-03-161,6961,7141,6921,710122,4001,710
2017-03-151,7001,7131,6981,70474,0001,704
2017-03-141,7151,7151,7001,70580,7001,705
2017-03-131,7061,7161,7031,70878,5001,708
2017-03-101,6861,7101,6801,706191,4001,706
2017-03-091,7011,7011,6851,69168,0001,691
2017-03-081,7201,7251,6871,692127,2001,692
2017-03-071,7061,7301,7061,71597,7001,715
2017-03-061,7081,7201,7081,70955,3001,709
2017-03-031,7221,7281,7061,71367,3001,713
2017-03-021,7171,7341,7041,710176,1001,710
2017-03-011,7131,7231,6981,71686,7001,716
2017-02-281,6951,7231,6921,70288,0001,702
2017-02-271,6781,6991,6751,688121,8001,688
2017-02-241,7091,7201,6831,694150,0001,694
2017-02-231,7091,7291,7091,72889,6001,728
2017-02-221,7121,7121,6921,71099,1001,710
2017-02-211,6941,7161,6891,71276,0001,712
2017-02-201,6951,6961,6771,69540,1001,695
2017-02-171,6761,6941,6761,69374,1001,693
2017-02-161,6741,6831,6671,67778,3001,677
2017-02-151,6811,6941,6731,67990,2001,679
2017-02-141,6851,6901,6621,66289,3001,662
2017-02-131,6681,6871,6681,676108,9001,676
2017-02-101,6651,6651,6381,650126,3001,650
2017-02-091,6401,6521,6321,64694,9001,646
2017-02-081,6081,6371,6051,63788,9001,637
2017-02-071,6101,6121,5831,601121,1001,601
2017-02-061,5981,6001,5691,571121,6001,571
2017-02-031,5761,5981,5761,59864,3001,598
2017-02-021,6141,6141,5711,57793,0001,577
2017-02-011,5831,6181,5821,61596,3001,615
2017-01-311,5921,6011,5881,60059,5001,600
2017-01-301,5981,6061,5891,60544,0001,605
2017-01-271,5901,6061,5901,59880,6001,598
2017-01-261,5921,5971,5811,587111,3001,587
2017-01-251,6111,6111,5811,58381,2001,583
2017-01-241,5831,6001,5781,59668,0001,596
2017-01-231,6011,6021,5761,58496,7001,584
2017-01-201,6071,6241,6001,61992,6001,619
2017-01-191,6101,6161,6001,60782,5001,607
2017-01-181,6001,6051,5811,59570,6001,595
2017-01-171,6251,6271,5961,59680,0001,596
2017-01-161,6401,6431,6171,62571,3001,625
2017-01-131,6301,6411,6141,641115,4001,641
2017-01-121,6601,6631,6221,635120,4001,635
2017-01-111,6631,6691,6571,66286,0001,662
2017-01-101,6721,6761,6581,670182,5001,670
2017-01-061,6631,6991,6621,672138,8001,672
2017-01-051,6681,6681,6421,64592,7001,645
2017-01-041,6261,6701,6231,668160,7001,668

分割・併合履歴 : [2016-09-28]1株→0.5株